Telephone and Data Systems, Inc. Historical Stock Prices

TDE 
$24.32
*  
0.08
 negative 
0.33%
Get TDE Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  24.41  24.54  24.32  24.32 88,930
04/17/2014 24.4 24.54 24.32 24.32 88,930
04/16/2014 24.46 24.484 24.24 24.4 90,191
04/15/2014 24.5 24.59 24.43 24.46 60,384
04/14/2014 24.68 24.69 24.53 24.55 51,057
04/11/2014 24.55 24.77 24.55 24.61 31,598
04/10/2014 24.48 24.7 24.47 24.58 36,653
04/09/2014 24.4 24.56 24.309 24.51 58,815
04/08/2014 24.69 24.73 24.27 24.29 62,426
04/07/2014 24.92 25.0199 24.57 24.64 58,177
04/04/2014 25.12 25.199 24.95 24.95 44,968
04/03/2014 25.2 25.31 25.09 25.13 31,043
04/02/2014 25.39 25.44 25.1 25.11 15,200
04/01/2014 25.27 25.56 25.17 25.36 26,239
03/31/2014 25.15 25.42 25.15 25.39 15,765
03/28/2014 25.2 25.33 25.11 25.17 12,716
03/27/2014 25.13 25.37 25.13 25.23 21,062
03/26/2014 25.39 25.39 25.23 25.24 12,039
03/25/2014 25.34 25.4 25.23 25.23 16,169
03/24/2014 25.1 25.4 25.1 25.4 12,242
03/21/2014 25 25.27 25 25.2 10,993
03/20/2014 25.08 25.26 24.94 25 25,821
03/19/2014 25.41 25.6 25.19 25.22 19,295
03/18/2014 25.02 25.37 25 25.29 26,910
03/17/2014 25 25.1 24.85 25.0401 27,420
03/14/2014 24.94 25 24.7045 24.97 18,805
03/13/2014 24.99 25 24.91 25 15,817
03/12/2014 24.84 24.98 24.78 24.98 19,618
03/11/2014 24.82 24.82 24.67 24.78 12,517
03/10/2014 24.74 24.83 24.68 24.7934 29,682
03/07/2014 24.84 24.9199 24.75 24.75 15,857
03/06/2014 24.89 24.99 24.84 24.9101 36,767
03/05/2014 24.72 24.9 24.72 24.89 12,274
03/04/2014 24.76 24.869 24.641 24.82 17,561
03/03/2014 24.69 24.73 24.5 24.73 17,160
02/28/2014 24.78 24.78 24.66 24.72 16,270
02/27/2014 24.66 24.7299 24.63 24.7 27,755
02/26/2014 24.65 24.7 24.51 24.53 20,622
02/25/2014 24.59 24.66 24.44 24.65 21,468
02/24/2014 24.63 24.7015 24.41 24.46 30,309
02/21/2014 24.7 24.73 24.55 24.6106 27,261
02/20/2014 24.43 24.67 24.28 24.6 35,461
02/19/2014 24.38 24.69 24.38 24.54 41,387
02/18/2014 24.25 24.54 24.138 24.49 76,076
02/14/2014 24.12 24.19 24 24.15 18,940
02/13/2014 24.11 24.239 24.11 24.22 13,964
02/12/2014 24.05 24.22 23.91 24.16 34,522
02/11/2014 24.29 24.4 24.29 24.37 36,826
02/10/2014 24.28 24.35 24.28 24.35 34,029
02/07/2014 24.32 24.35 24.28 24.28 19,313
02/06/2014 24.3 24.35 24.19 24.3099 20,332
02/05/2014 24.14 24.31 24.14 24.24 19,215
02/04/2014 24.05 24.35 24.05 24.25 35,082
02/03/2014 24.33 24.354 24.01 24.01 16,161
01/31/2014 24.13 24.43 24.13 24.33 12,546
01/30/2014 24.14 24.34 24.11 24.33 19,222
01/29/2014 24.16 24.31 24.02 24.15 47,535
01/28/2014 24.02 24.38 24.02 24.3014 36,955
01/27/2014 24.21 24.22 23.9669 24.08 19,037
01/24/2014 24.32 24.32 23.79 24.27 40,536
01/23/2014 24.45 24.45 24.245 24.28 67,383
01/22/2014 24.36 24.37 24.2 24.3432 28,937
01/21/2014 23.97 24.3 23.97 24.17 45,479
01/17/2014 24.19 24.3199 23.97 23.97 55,745
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?